Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cormedix Inc (NY: CRMD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2010 8.850 9.250 8.350 9.100 5,360 +0.30(+3.41%)
Dec 30, 2010 9.150 9.300 8.800 8.800 7,682 -0.35(-3.82%)
Dec 29, 2010 9.250 9.250 8.999 9.149 4,573 +0.15(+1.66%)
Dec 28, 2010 9.250 9.850 8.650 9.000 9,889 +0.15(+1.69%)
Dec 27, 2010 8.900 9.500 8.650 8.850 2,460 -0.15(-1.67%)
Dec 23, 2010 9.481 9.500 8.500 9.000 2,903 -0.40(-4.26%)
Dec 22, 2010 9.050 9.400 8.150 9.400 2,908 +0.35(+3.87%)
Dec 21, 2010 9.950 10.40 9.050 9.050 6,805 -0.15(-1.63%)
Dec 20, 2010 9.500 9.500 9.000 9.200 3,754 -0.25(-2.65%)
Dec 17, 2010 9.150 9.450 9.000 9.450 2,076 +0.45(+4.99%)
Dec 16, 2010 9.200 9.250 9.000 9.001 1,546 -0.25(-2.70%)
Dec 15, 2010 9.150 10.00 9.000 9.250 6,255 +0.20(+2.21%)
Dec 14, 2010 8.750 9.730 8.000 9.050 14,035 +0.35(+4.03%)
Dec 13, 2010 7.200 8.700 7.200 8.700 17,103 +1.60(+22.53%)
Dec 10, 2010 5.700 7.250 5.700 7.100 7,431 +1.40(+24.56%)
Dec 09, 2010 6.200 6.400 5.600 5.700 2,121 -0.55(-8.80%)
Dec 08, 2010 6.250 6.250 6.250 6.250 20 -0.05(-0.79%)
Dec 07, 2010 6.050 6.450 6.050 6.300 2,280 +0.30(+5.05%)
Dec 06, 2010 5.950 6.100 5.500 5.997 1,239 -0.15(-2.49%)
Dec 03, 2010 5.750 6.150 5.750 6.150 1,430 +0.20(+3.36%)
Dec 02, 2010 5.800 5.950 5.800 5.950 235 +0.15(+2.59%)
Dec 01, 2010 6.450 6.450 5.600 5.800 635 -0.45(-7.20%)
Nov 30, 2010 6.400 6.400 6.050 6.250 1,632 +0.05(+0.81%)
Nov 29, 2010 6.200 6.200 6.200 6.200 220 +0.20(+3.33%)
Nov 26, 2010 6.350 6.500 6.000 6.000 2,630 -0.15(-2.44%)
Nov 24, 2010 6.700 6.150 6.150 6.150 2,780 +0.15(+2.50%)
Nov 23, 2010 6.700 6.700 5.750 6.000 4,329 -0.70(-10.45%)
Nov 22, 2010 6.500 6.750 6.500 6.700 2,080 +0.20(+3.08%)
Nov 19, 2010 6.900 6.901 6.250 6.500 1,564 -0.40(-5.80%)
Nov 18, 2010 7.300 8.000 6.350 6.900 2,880 -0.10(-1.43%)
Nov 17, 2010 7.400 7.401 7.000 7.000 790 -0.30(-4.11%)
Nov 16, 2010 7.550 7.550 6.750 7.300 1,344 -0.45(-5.81%)
Nov 15, 2010 7.000 7.750 7.000 7.750 1,995 +0.25(+3.33%)
Nov 12, 2010 7.100 7.750 7.100 7.500 750 +0.00(+0.00%)
Nov 11, 2010 7.500 7.500 7.150 7.500 1,080 +0.25(+3.45%)
Nov 10, 2010 7.000 7.500 7.000 7.250 3,070 +0.30(+4.31%)
Nov 09, 2010 7.000 7.000 6.950 6.950 577 -0.05(-0.71%)
Nov 08, 2010 7.000 7.000 6.950 7.000 300 +0.20(+2.93%)
Nov 05, 2010 6.800 7.000 6.750 6.801 399 +0.12(+1.83%)
Nov 04, 2010 6.800 7.000 6.600 6.678 3,195 -0.32(-4.60%)
Nov 03, 2010 7.000 7.000 7.000 7.000 701 +0.00(+0.00%)
Nov 02, 2010 7.050 7.050 6.900 7.000 4,405 +0.30(+4.48%)
Nov 01, 2010 6.500 7.000 6.500 6.700 2,893 -0.30(-4.29%)
Oct 29, 2010 7.150 7.150 7.000 7.000 680 +0.10(+1.45%)
Oct 28, 2010 7.400 7.400 6.900 6.900 832 -0.10(-1.43%)
Oct 27, 2010 7.600 7.800 6.750 7.000 3,844 -0.45(-6.04%)
Oct 25, 2010 7.500 8.000 6.600 7.450 21,086 +0.45(+6.43%)
Oct 22, 2010 6.400 7.800 6.100 7.000 14,769 +0.60(+9.37%)
Oct 21, 2010 7.100 7.215 6.250 6.400 3,243 -0.50(-7.25%)
Oct 20, 2010 7.100 7.600 6.600 6.900 4,633 -0.25(-3.50%)
Oct 19, 2010 7.300 7.350 6.950 7.150 1,920 +0.10(+1.42%)
Oct 18, 2010 7.100 7.800 7.050 7.050 2,640 -0.15(-2.08%)
Oct 15, 2010 7.900 7.900 7.000 7.200 2,340 +0.20(+2.86%)
Oct 14, 2010 7.300 7.300 6.250 7.000 1,300 -0.40(-5.41%)
Oct 13, 2010 7.500 7.600 6.800 7.400 986 +0.65(+9.63%)
Oct 12, 2010 7.450 7.650 6.750 6.750 4,659 -0.70(-9.40%)
Oct 11, 2010 7.350 7.450 7.350 7.450 460 +0.40(+5.67%)
Oct 08, 2010 7.050 8.000 7.050 7.050 2,050 -0.15(-2.08%)
Oct 07, 2010 7.700 7.700 6.300 7.200 1,459 -0.70(-8.86%)
Oct 06, 2010 6.850 8.000 6.850 7.900 1,460 +0.10(+1.28%)
Oct 05, 2010 8.200 8.200 7.800 7.800 660 -0.20(-2.50%)
Oct 04, 2010 8.050 8.200 6.600 8.000 4,590 -0.29(-3.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.